|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
36.20
-2.45/-6.34%
11:59:30 AM
|
|
|
|
Closing price on 1/3/2025
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.75 |
| Volume |
10,601,506 |
| Split-adjusted Price |
18.25 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.75
|
18.75
|
18.87
|
18.25
|
10,601,506
|
|
|
1/2/2025
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.95
|
19.15
|
19.06
|
18.64
|
8,363,404
|
|
|
12/31/2024
|
-0.05 / -0.26%
|
19.25
|
19.25
|
19.05
|
19.20
|
19.15
|
18.69
|
17,228,376
|
|
|
12/30/2024
|
0.00 / 0.00%
|
19.20
|
19.25
|
19.10
|
19.25
|
19.18
|
18.74
|
6,708,704
|
|
|
12/27/2024
|
0.00 / 0.00%
|
19.20
|
19.35
|
19.10
|
19.25
|
19.25
|
18.74
|
22,060,300
|
|
|
12/26/2024
|
+0.05 / +0.26%
|
19.25
|
19.30
|
19.05
|
19.25
|
19.19
|
18.74
|
11,611,774
|
|
|
12/25/2024
|
+0.25 / +1.32%
|
18.95
|
19.30
|
18.80
|
19.20
|
19.15
|
18.69
|
25,466,234
|
|
|
12/24/2024
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.75
|
18.95
|
18.84
|
18.45
|
5,989,600
|
|
|
12/23/2024
|
+0.05 / +0.26%
|
18.95
|
19.15
|
18.90
|
18.95
|
18.98
|
18.45
|
7,737,800
|
|
|
12/20/2024
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.65
|
18.90
|
18.78
|
18.40
|
7,699,600
|
|
|
12/19/2024
|
-0.20 / -1.05%
|
18.95
|
18.95
|
18.60
|
18.80
|
18.76
|
18.30
|
21,327,100
|
|
|
12/18/2024
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.95
|
19.00
|
19.01
|
18.50
|
21,743,501
|
|
|
12/17/2024
|
-0.15 / -0.79%
|
19.10
|
19.15
|
18.95
|
18.95
|
19.01
|
18.45
|
14,352,500
|
|
|
12/16/2024
|
-0.05 / -0.26%
|
19.15
|
19.20
|
19.00
|
19.10
|
19.09
|
18.59
|
23,562,401
|
|
|
12/13/2024
|
-0.15 / -0.78%
|
19.20
|
19.30
|
19.10
|
19.15
|
19.19
|
18.64
|
22,450,602
|
|
|
12/12/2024
|
+0.05 / +0.26%
|
19.25
|
19.55
|
19.15
|
19.30
|
19.42
|
18.79
|
23,442,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
19.25
|
19.30
|
19.05
|
19.25
|
19.19
|
18.74
|
27,962,400
|
|
|
12/10/2024
|
-0.15 / -0.77%
|
19.40
|
19.45
|
19.20
|
19.25
|
19.30
|
18.74
|
8,269,900
|
|
|
12/9/2024
|
+0.05 / +0.26%
|
19.25
|
19.55
|
19.20
|
19.40
|
19.43
|
18.89
|
34,675,200
|
|
|
12/6/2024
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.30
|
19.35
|
19.37
|
18.84
|
11,672,800
|
|
|
12/5/2024
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.31
|
18.98
|
32,178,800
|
|
|
12/4/2024
|
-0.20 / -1.04%
|
19.05
|
19.15
|
18.95
|
19.00
|
19.00
|
18.50
|
8,538,700
|
|
|
12/3/2024
|
0.00 / 0.00%
|
19.15
|
19.20
|
19.00
|
19.20
|
19.09
|
18.69
|
17,364,600
|
|
|
12/2/2024
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.17
|
18.69
|
20,864,601
|
|
|
11/29/2024
|
+0.10 / +0.52%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.13
|
18.64
|
11,398,401
|
|
|
11/28/2024
|
0.00 / 0.00%
|
19.20
|
19.35
|
19.05
|
19.05
|
19.21
|
18.55
|
27,018,600
|
|
|
11/27/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.00
|
19.05
|
19.05
|
18.55
|
6,922,701
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.05
|
19.40
|
19.05
|
19.05
|
19.29
|
18.55
|
33,380,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.05
|
19.05
|
19.10
|
18.55
|
8,109,800
|
|
|
11/22/2024
|
-0.15 / -0.78%
|
19.20
|
19.30
|
19.05
|
19.05
|
19.21
|
18.55
|
18,059,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,648,900
|
13.20
|
-5.71%
|
|
|
|
ACB
|
22,597,200
|
28.00
|
-4.92%
|
|
|
|
BAB
|
12,400
|
15.50
|
-2.52%
|
|
|
|
BID
|
14,960,800
|
43.50
|
2.84%
|
|
|
|
BVB
|
7,984,500
|
16.50
|
-2.37%
|
|
|
|
CTG
|
13,911,400
|
51.20
|
-1.16%
|
|
|
|
EIB
|
13,084,900
|
29.45
|
-5.31%
|
|
|
|
|
Market Update
Last updated at 12:00:03 PM
|
|
|
|
|